Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pressure Biosciences (OP: PBIO )

0.2199 -0.0070 (-3.09%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.7160 0.7160 0.6560 0.6800 47,603 -0.04(-5.56%)
Oct 30, 2023 0.7160 0.7600 0.7110 0.7200 11,609 -0.03(-3.36%)
Oct 27, 2023 0.7350 0.7980 0.7350 0.7450 59,706 -0.02(-1.97%)
Oct 26, 2023 0.7424 0.7600 0.6750 0.7600 48,835 -0.01(-1.29%)
Oct 25, 2023 0.7700 0.8000 0.6600 0.7699 92,026 +0.02(+2.65%)
Oct 24, 2023 0.7000 0.7850 0.6950 0.7500 80,828 +0.06(+9.01%)
Oct 23, 2023 0.6700 0.7350 0.6600 0.6880 98,816 +0.06(+9.21%)
Oct 20, 2023 0.4400 0.6900 0.4300 0.6300 303,149 +0.21(+50.00%)
Oct 19, 2023 0.3700 0.4400 0.3700 0.4200 101,298 +0.05(+12.60%)
Oct 18, 2023 0.2459 0.3950 0.2400 0.3730 140,534 +0.13(+55.42%)
Oct 17, 2023 0.1998 0.2580 0.1997 0.2400 110,245 +0.04(+20.00%)
Oct 16, 2023 0.1933 0.2000 0.1925 0.2000 59,995 +0.01(+2.56%)
Oct 13, 2023 0.1950 0.1950 0.1950 0.1950 5,100 +0.01(+2.63%)
Oct 12, 2023 0.1890 0.1950 0.1830 0.1900 16,455 +0.00(+0.53%)
Oct 11, 2023 0.1971 0.2000 0.1735 0.1890 152,600 -0.01(-4.59%)
Oct 10, 2023 0.1981 0.1999 0.1981 0.1981 14,800 -0.00(-0.90%)
Oct 09, 2023 0.2055 0.2100 0.1990 0.1999 228,050 -0.01(-4.81%)
Oct 06, 2023 0.1998 0.2472 0.1800 0.2100 170,571 +0.02(+10.53%)
Oct 05, 2023 0.2100 0.2100 0.1878 0.1900 46,205 -0.01(-5.14%)
Oct 04, 2023 0.2299 0.2300 0.2000 0.2003 46,341 -0.03(-12.91%)
Oct 03, 2023 0.2025 0.2599 0.1995 0.2300 90,871 +0.03(+15.29%)
Oct 02, 2023 0.1950 0.1995 0.1950 0.1995 5,100 +0.00(+2.31%)
Sep 29, 2023 0.2000 0.2000 0.1910 0.1950 16,400 -0.00(-2.45%)
Sep 28, 2023 0.2220 0.2220 0.1800 0.1999 70,645 -0.01(-5.44%)
Sep 27, 2023 0.1950 0.2118 0.1900 0.2114 159,497 +0.02(+11.26%)
Sep 26, 2023 0.1950 0.2000 0.1900 0.1900 38,061 -0.01(-3.94%)
Sep 25, 2023 0.1980 0.1999 0.1940 0.1978 69,700 -0.00(-1.10%)
Sep 22, 2023 0.1950 0.2000 0.1900 0.2000 147,237 +0.01(+5.26%)
Sep 21, 2023 0.2050 0.2199 0.1820 0.1900 180,958 -0.01(-6.17%)
Sep 20, 2023 0.2050 0.2100 0.2000 0.2025 147,789 -0.01(-3.53%)
Sep 19, 2023 0.2000 0.2099 0.1820 0.2099 98,974 +0.01(+7.64%)
Sep 18, 2023 0.2000 0.2000 0.1810 0.1950 72,354 -0.01(-2.50%)
Sep 15, 2023 0.2315 0.2500 0.1967 0.2000 133,655 -0.04(-18.37%)
Sep 14, 2023 0.2200 0.2450 0.2069 0.2450 113,711 +0.02(+8.89%)
Sep 13, 2023 0.2200 0.2323 0.2200 0.2250 32,970 +0.00(+1.35%)
Sep 12, 2023 0.2500 0.2500 0.2065 0.2220 201,034 -0.03(-11.20%)
Sep 11, 2023 0.2750 0.2750 0.2500 0.2500 38,337 -0.03(-9.09%)
Sep 08, 2023 0.2750 0.2940 0.2410 0.2750 275,146 -0.02(-8.33%)
Sep 07, 2023 0.3400 0.3438 0.2889 0.3000 89,369 -0.04(-11.06%)
Sep 06, 2023 0.3105 0.3490 0.3105 0.3373 49,079 -0.01(-3.35%)
Sep 05, 2023 0.3100 0.3600 0.2958 0.3490 25,450 +0.04(+12.58%)
Sep 01, 2023 0.2800 0.3100 0.2800 0.3100 16,555 +0.00(+0.03%)
Aug 31, 2023 0.2650 0.3199 0.2550 0.3099 135,224 +0.04(+16.94%)
Aug 30, 2023 0.2550 0.2700 0.2500 0.2650 105,156 +0.01(+3.92%)
Aug 29, 2023 0.2693 0.2693 0.2453 0.2550 18,025 -0.01(-5.31%)
Aug 28, 2023 0.2400 0.2694 0.2400 0.2693 110,073 +0.01(+3.82%)
Aug 25, 2023 0.2400 0.2700 0.2400 0.2594 53,383 -0.00(-0.23%)
Aug 24, 2023 0.2940 0.2940 0.2405 0.2600 91,010 -0.04(-13.04%)
Aug 23, 2023 0.2900 0.3197 0.2800 0.2990 64,107 +0.00(+0.27%)
Aug 22, 2023 0.3200 0.3200 0.2800 0.2982 93,372 -0.03(-9.91%)
Aug 21, 2023 0.3500 0.3500 0.2805 0.3310 106,212 -0.02(-5.27%)
Aug 18, 2023 0.3500 0.3500 0.3300 0.3494 15,142 -0.02(-5.23%)
Aug 17, 2023 0.3500 0.3687 0.2900 0.3687 89,428 +0.07(+22.90%)
Aug 16, 2023 0.3999 0.3999 0.2900 0.3000 114,959 -0.10(-24.98%)
Aug 15, 2023 0.4100 0.4400 0.3350 0.3999 71,652 -0.00(-0.03%)
Aug 14, 2023 0.3150 0.4100 0.2950 0.4000 147,557 +0.11(+37.93%)
Aug 11, 2023 0.2940 0.2980 0.2660 0.2900 101,469 -0.01(-1.69%)
Aug 10, 2023 0.3399 0.3600 0.2875 0.2950 101,454 -0.05(-15.71%)
Aug 09, 2023 0.3300 0.3500 0.3000 0.3500 103,178 -0.01(-2.75%)
Aug 08, 2023 0.3500 0.3599 0.3100 0.3599 45,577 -0.00(-0.94%)
Aug 07, 2023 0.3900 0.3950 0.3614 0.3633 14,800 -0.03(-6.82%)
Aug 04, 2023 0.3540 0.3899 0.3458 0.3899 48,263 +0.01(+2.61%)
Aug 03, 2023 0.3800 0.3800 0.3500 0.3800 19,450 +0.02(+5.56%)
Aug 02, 2023 0.3740 0.3806 0.3500 0.3600 32,278 -0.01(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.